ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016740/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250317,160323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3200,115,2,3.73,533717405,167378,2167.83,3145,3210,3145,4010,2160,3085,3188.69,1.66,0,25466,3111,3097,3086,3072,3061,3105,3080,812,925,2500,2280,5,1,31304984,1002,5.08,0.49,12,0.53,630.00,6554.00,4545,20240325,-29.59,2680,20240805,19.40,3310,-3.32,20250305,2750,16.36,20250203,4545,-29.59,20240325,2680,19.40,20240805,1.73,N,016740,2500,812 억,,520997,N,N,9,N,00,N
20250317,150322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3205,120,2,3.89,526588635,165149,2138.96,3145,3210,3145,4010,2160,3085,3188.57,1.66,0,25558,3111,3097,3086,3072,3061,3105,3080,812,925,2500,2280,5,1,31304984,1003,5.09,0.49,12,0.53,630.00,6554.00,4545,20240325,-29.48,2680,20240805,19.59,3310,-3.17,20250305,2750,16.55,20250203,4545,-29.48,20240325,2680,19.59,20240805,1.73,N,016740,2500,812 억,,520997,N,N,10,N,00,N
20250317,140322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3205,120,2,3.89,458906300,143993,1864.95,3145,3205,3145,4010,2160,3085,3187.00,1.66,0,25205,3111,3097,3086,3072,3061,3105,3080,812,925,2500,2280,5,1,31304984,1003,5.09,0.49,12,0.46,630.00,6554.00,4545,20240325,-29.48,2680,20240805,19.59,3310,-3.17,20250305,2750,16.55,20250203,4545,-29.48,20240325,2680,19.59,20240805,1.73,N,016740,2500,812 억,,520997,N,N,10,N,00,N
20250317,130321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3195,110,2,3.57,396519250,124470,1612.10,3145,3205,3145,4010,2160,3085,3185.66,1.66,0,25787,3111,3097,3086,3072,3061,3105,3080,812,925,2500,2280,5,1,31304984,1000,5.07,0.49,12,0.40,630.00,6554.00,4545,20240325,-29.70,2680,20240805,19.22,3310,-3.47,20250305,2750,16.18,20250203,4545,-29.70,20240325,2680,19.22,20240805,1.73,N,016740,2500,812 억,,520997,N,N,10,N,00,N
20250317,120321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3200,115,2,3.73,303232830,95187,1232.83,3145,3200,3145,4010,2160,3085,3185.65,1.66,0,27565,3111,3097,3086,3072,3061,3105,3080,812,925,2500,2280,5,1,31304984,1002,5.08,0.49,12,0.30,630.00,6554.00,4545,20240325,-29.59,2680,20240805,19.40,3310,-3.32,20250305,2750,16.36,20250203,4545,-29.59,20240325,2680,19.40,20240805,1.73,N,016740,2500,812 억,,520997,N,N,10,N,00,N
20250317,110321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3195,110,2,3.57,245609985,77146,999.17,3145,3200,3145,4010,2160,3085,3183.70,1.66,0,25967,3111,3097,3086,3072,3061,3105,3080,812,925,2500,2280,5,1,31304984,1000,5.07,0.49,12,0.25,630.00,6554.00,4545,20240325,-29.70,2680,20240805,19.22,3310,-3.47,20250305,2750,16.18,20250203,4545,-29.70,20240325,2680,19.22,20240805,1.73,N,016740,2500,812 억,,520997,N,N,10,N,00,N
20250317,100323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3190,105,2,3.40,164434065,51726,669.94,3145,3195,3145,4010,2160,3085,3178.94,1.66,0,14254,3111,3097,3086,3072,3061,3105,3080,812,925,2500,2280,5,1,31304984,999,5.06,0.49,12,0.17,630.00,6554.00,4545,20240325,-29.81,2680,20240805,19.03,3310,-3.63,20250305,2750,16.00,20250203,4545,-29.81,20240325,2680,19.03,20240805,1.73,N,016740,2500,812 억,,520997,N,N,10,N,00,N
20250317,090322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3190,105,2,3.40,33040405,10453,135.38,3145,3195,3145,4010,2160,3085,3160.85,1.66,0,-1022,3111,3097,3086,3072,3061,3105,3080,812,925,2500,2280,5,1,31304984,999,5.06,0.49,12,0.03,630.00,6554.00,4545,20240325,-29.81,2680,20240805,19.03,3310,-3.63,20250305,2750,16.00,20250203,4545,-29.81,20240325,2680,19.03,20240805,1.73,N,016740,2500,812 억,,520997,N,N,10,N,00,N
20250314,160321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3085,-10,5,-0.32,23845375,7721,9.08,3075,3100,3075,4020,2170,3095,3088.38,1.67,0,-352,3175,3135,3100,3060,3025,3117,3042,812,925,2500,2290,5,1,31304984,966,4.90,0.47,12,0.02,630.00,6554.00,4545,20240325,-32.12,2680,20240805,15.11,3310,-6.80,20250305,2750,12.18,20250203,4545,-32.12,20240325,2680,15.11,20240805,1.68,N,016740,2500,812 억,,521932,N,N,10,N,00,N
20250314,150323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3095,0,3,0.00,21531355,6971,8.20,3075,3100,3075,4020,2170,3095,3088.70,1.67,0,-375,3175,3135,3100,3060,3025,3117,3042,812,925,2500,2290,5,1,31304984,969,4.91,0.47,12,0.02,630.00,6554.00,4545,20240325,-31.90,2680,20240805,15.49,3310,-6.50,20250305,2750,12.55,20250203,4545,-31.90,20240325,2680,15.49,20240805,1.68,N,016740,2500,812 억,,521932,N,N,99,N,00,N
20250314,140321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3090,-5,5,-0.16,14306135,4633,5.45,3075,3100,3075,4020,2170,3095,3087.88,1.67,0,-381,3175,3135,3100,3060,3025,3117,3042,812,925,2500,2290,5,1,31304984,967,4.90,0.47,12,0.01,630.00,6554.00,4545,20240325,-32.01,2680,20240805,15.30,3310,-6.65,20250305,2750,12.36,20250203,4545,-32.01,20240325,2680,15.30,20240805,1.68,N,016740,2500,812 억,,521932,N,N,99,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250317 160323 57 100.00 KOSPI 운송장비·부품 N N N N N 3200 115 2 3.73 533717405 167378 2167.83 3145 3210 3145 4010 2160 3085 3188.69 1.66 0 25466 3111 3097 3086 3072 3061 3105 3080 812 925 2500 2280 5 1 31304984 1002 5.08 0.49 12 0.53 630.00 6554.00 4545 20240325 -29.59 2680 20240805 19.40 3310 -3.32 20250305 2750 16.36 20250203 4545 -29.59 20240325 2680 19.40 20240805 1.73 N 016740 2500 812 억 520997 N N 9 N 00 N
3 20250317 150322 57 100.00 KOSPI 운송장비·부품 N N N N N 3205 120 2 3.89 526588635 165149 2138.96 3145 3210 3145 4010 2160 3085 3188.57 1.66 0 25558 3111 3097 3086 3072 3061 3105 3080 812 925 2500 2280 5 1 31304984 1003 5.09 0.49 12 0.53 630.00 6554.00 4545 20240325 -29.48 2680 20240805 19.59 3310 -3.17 20250305 2750 16.55 20250203 4545 -29.48 20240325 2680 19.59 20240805 1.73 N 016740 2500 812 억 520997 N N 10 N 00 N
4 20250317 140322 57 100.00 KOSPI 운송장비·부품 N N N N N 3205 120 2 3.89 458906300 143993 1864.95 3145 3205 3145 4010 2160 3085 3187.00 1.66 0 25205 3111 3097 3086 3072 3061 3105 3080 812 925 2500 2280 5 1 31304984 1003 5.09 0.49 12 0.46 630.00 6554.00 4545 20240325 -29.48 2680 20240805 19.59 3310 -3.17 20250305 2750 16.55 20250203 4545 -29.48 20240325 2680 19.59 20240805 1.73 N 016740 2500 812 억 520997 N N 10 N 00 N
5 20250317 130321 57 100.00 KOSPI 운송장비·부품 N N N N N 3195 110 2 3.57 396519250 124470 1612.10 3145 3205 3145 4010 2160 3085 3185.66 1.66 0 25787 3111 3097 3086 3072 3061 3105 3080 812 925 2500 2280 5 1 31304984 1000 5.07 0.49 12 0.40 630.00 6554.00 4545 20240325 -29.70 2680 20240805 19.22 3310 -3.47 20250305 2750 16.18 20250203 4545 -29.70 20240325 2680 19.22 20240805 1.73 N 016740 2500 812 억 520997 N N 10 N 00 N
6 20250317 120321 57 100.00 KOSPI 운송장비·부품 N N N N N 3200 115 2 3.73 303232830 95187 1232.83 3145 3200 3145 4010 2160 3085 3185.65 1.66 0 27565 3111 3097 3086 3072 3061 3105 3080 812 925 2500 2280 5 1 31304984 1002 5.08 0.49 12 0.30 630.00 6554.00 4545 20240325 -29.59 2680 20240805 19.40 3310 -3.32 20250305 2750 16.36 20250203 4545 -29.59 20240325 2680 19.40 20240805 1.73 N 016740 2500 812 억 520997 N N 10 N 00 N
7 20250317 110321 57 100.00 KOSPI 운송장비·부품 N N N N N 3195 110 2 3.57 245609985 77146 999.17 3145 3200 3145 4010 2160 3085 3183.70 1.66 0 25967 3111 3097 3086 3072 3061 3105 3080 812 925 2500 2280 5 1 31304984 1000 5.07 0.49 12 0.25 630.00 6554.00 4545 20240325 -29.70 2680 20240805 19.22 3310 -3.47 20250305 2750 16.18 20250203 4545 -29.70 20240325 2680 19.22 20240805 1.73 N 016740 2500 812 억 520997 N N 10 N 00 N
8 20250317 100323 57 100.00 KOSPI 운송장비·부품 N N N N N 3190 105 2 3.40 164434065 51726 669.94 3145 3195 3145 4010 2160 3085 3178.94 1.66 0 14254 3111 3097 3086 3072 3061 3105 3080 812 925 2500 2280 5 1 31304984 999 5.06 0.49 12 0.17 630.00 6554.00 4545 20240325 -29.81 2680 20240805 19.03 3310 -3.63 20250305 2750 16.00 20250203 4545 -29.81 20240325 2680 19.03 20240805 1.73 N 016740 2500 812 억 520997 N N 10 N 00 N
9 20250317 090322 57 100.00 KOSPI 운송장비·부품 N N N N N 3190 105 2 3.40 33040405 10453 135.38 3145 3195 3145 4010 2160 3085 3160.85 1.66 0 -1022 3111 3097 3086 3072 3061 3105 3080 812 925 2500 2280 5 1 31304984 999 5.06 0.49 12 0.03 630.00 6554.00 4545 20240325 -29.81 2680 20240805 19.03 3310 -3.63 20250305 2750 16.00 20250203 4545 -29.81 20240325 2680 19.03 20240805 1.73 N 016740 2500 812 억 520997 N N 10 N 00 N
10 20250314 160321 57 100.00 KOSPI 운송장비·부품 N N N N N 3085 -10 5 -0.32 23845375 7721 9.08 3075 3100 3075 4020 2170 3095 3088.38 1.67 0 -352 3175 3135 3100 3060 3025 3117 3042 812 925 2500 2290 5 1 31304984 966 4.90 0.47 12 0.02 630.00 6554.00 4545 20240325 -32.12 2680 20240805 15.11 3310 -6.80 20250305 2750 12.18 20250203 4545 -32.12 20240325 2680 15.11 20240805 1.68 N 016740 2500 812 억 521932 N N 10 N 00 N
11 20250314 150323 57 100.00 KOSPI 운송장비·부품 N N N N N 3095 0 3 0.00 21531355 6971 8.20 3075 3100 3075 4020 2170 3095 3088.70 1.67 0 -375 3175 3135 3100 3060 3025 3117 3042 812 925 2500 2290 5 1 31304984 969 4.91 0.47 12 0.02 630.00 6554.00 4545 20240325 -31.90 2680 20240805 15.49 3310 -6.50 20250305 2750 12.55 20250203 4545 -31.90 20240325 2680 15.49 20240805 1.68 N 016740 2500 812 억 521932 N N 99 N 00 N
12 20250314 140321 57 100.00 KOSPI 운송장비·부품 N N N N N 3090 -5 5 -0.16 14306135 4633 5.45 3075 3100 3075 4020 2170 3095 3087.88 1.67 0 -381 3175 3135 3100 3060 3025 3117 3042 812 925 2500 2290 5 1 31304984 967 4.90 0.47 12 0.01 630.00 6554.00 4545 20240325 -32.01 2680 20240805 15.30 3310 -6.65 20250305 2750 12.36 20250203 4545 -32.01 20240325 2680 15.30 20240805 1.68 N 016740 2500 812 억 521932 N N 99 N 00 N